NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00240000 | 2024-04-30 2:52PM EDT | 2024-05-03 | 15.63 | 8.20 | 9.40 | 0.00 | - | 45 | 119 | 47.90% |
| NXPI240510C00240000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 13.10 | 10.10 | 10.60 | -7.25 | -35.63% | 2 | 83 | 35.44% |
| NXPI240517C00240000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 19.20 | 11.50 | 11.90 | 0.00 | - | 10 | 91 | 34.19% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 12.90 | 13.50 | 0.00 | - | 2 | 9 | 35.73% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 13.90 | 14.50 | 0.00 | - | 7 | 3 | 35.18% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 15.00 | 15.60 | +2.56 | +17.20% | 2 | 0 | 35.44% |
| NXPI240621C00240000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 17.80 | 16.40 | 16.90 | -5.20 | -22.61% | 3 | 1,625 | 33.97% |
| NXPI240719C00240000 | 2024-04-30 12:19PM EDT | 2024-07-19 | 23.12 | 19.40 | 19.90 | 0.00 | - | 10 | 555 | 34.17% |
| NXPI240920C00240000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 34.60 | 25.50 | 26.50 | 0.00 | - | 11 | 32 | 36.60% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 27.70 | 28.50 | 0.00 | - | 26 | 38 | 36.52% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 28.80 | 32.80 | 33.60 | 0.00 | - | 5 | 10 | 37.87% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 34.70 | 35.40 | 0.00 | - | 10 | 727 | 38.01% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 42.60 | 44.30 | 0.00 | - | 1 | 8 | 38.91% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 50.90 | 52.80 | 0.00 | - | 1 | 229 | 38.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00240000 | 2024-05-01 11:15AM EDT | 2024-05-03 | 0.70 | 0.80 | 0.95 | +0.43 | +159.26% | 14 | 238 | 41.26% |
| NXPI240510P00240000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 1.70 | 2.10 | 2.35 | +0.94 | +123.68% | 2 | 27 | 33.83% |
| NXPI240517P00240000 | 2024-05-01 11:28AM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | +1.85 | +119.35% | 33 | 311 | 32.24% |
| NXPI240524P00240000 | 2024-04-30 9:45AM EDT | 2024-05-24 | 2.00 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 32.85% |
| NXPI240621P00240000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 7.30 | 7.80 | 8.00 | +1.75 | +31.53% | 32 | 203 | 31.53% |
| NXPI240719P00240000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 9.80 | 10.10 | 10.60 | +1.70 | +20.99% | 7 | 141 | 31.32% |
| NXPI240920P00240000 | 2024-05-01 10:52AM EDT | 2024-09-20 | 14.70 | 14.90 | 15.30 | +2.60 | +21.49% | 10 | 97 | 31.32% |
| NXPI241018P00240000 | 2024-04-30 12:07PM EDT | 2024-10-18 | 15.40 | 16.50 | 17.00 | 0.00 | - | 8 | 37 | 31.24% |
| NXPI241220P00240000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 23.05 | 20.30 | 20.80 | 0.00 | - | 16 | 141 | 31.67% |
| NXPI250117P00240000 | 2024-05-01 11:08AM EDT | 2025-01-17 | 21.10 | 21.40 | 21.90 | -1.44 | -6.39% | 10 | 280 | 31.28% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 26.60 | 27.70 | 0.00 | - | 50 | 53 | 30.51% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 30.90 | 33.00 | 0.00 | - | 1 | 58 | 29.12% |
© 2024 Yahoo. All rights reserved.